Manchester United plc (MANU)

NYSE - NYSE Delayed Price. Currency in USD

Add to watchlist

15.80+0.04 (+0.25%)

At close: 4:00PM EDT

15.67 -0.13 (-0.82%)
After hours: 04:50PM EDT

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
Jul. 27, 2021	15.71	15.87	15.66	15.80	15.80	355,300
Jul. 26, 2021	15.90	15.95	15.52	15.76	15.76	306,700
Jul. 23, 2021	15.92	16.27	15.78	15.90	15.90	345,100
Jul. 22, 2021	15.65	15.92	15.42	15.75	15.75	2,337,600
Jul. 21, 2021	15.19	15.80	15.19	15.60	15.60	439,700
Jul. 20, 2021	14.65	15.18	14.49	15.06	15.06	570,700
Jul. 19, 2021	15.03	15.03	14.54	14.74	14.74	1,292,800
Jul. 16, 2021	15.14	15.23	15.02	15.10	15.10	201,200
Jul. 15, 2021	15.03	15.13	14.84	15.10	15.10	170,800
Jul. 14, 2021	14.99	15.10	14.86	15.01	15.01	268,300
Jul. 13, 2021	15.01	15.01	14.77	14.86	14.86	168,600
Jul. 12, 2021	14.98	15.08	14.83	15.05	15.05	99,800
Jul. 09, 2021	14.76	15.08	14.76	15.02	15.02	158,000
Jul. 09, 2021	0.09 Dividend
Jul. 08, 2021	14.71	14.94	14.71	14.91	14.82	226,500
Jul. 07, 2021	15.09	15.10	14.85	14.94	14.85	439,600
Jul. 06, 2021	15.38	15.40	15.01	15.09	15.00	191,100
Jul. 02, 2021	15.36	15.36	15.25	15.33	15.24	106,600
Jul. 01, 2021	15.30	15.37	15.11	15.29	15.20	361,400
Jun. 30, 2021	15.16	15.23	15.03	15.19	15.10	242,600
Jun. 29, 2021	15.25	15.36	15.16	15.21	15.12	135,300
Jun. 28, 2021	15.46	15.53	15.17	15.26	15.17	524,600
Jun. 25, 2021	15.51	15.63	15.47	15.53	15.44	101,200
Jun. 24, 2021	15.55	15.55	15.40	15.50	15.41	194,500
Jun. 23, 2021	15.50	15.52	15.40	15.47	15.38	203,100
Jun. 22, 2021	15.40	15.50	15.39	15.41	15.32	362,100
Jun. 21, 2021	15.40	15.78	15.40	15.50	15.41	337,600
Jun. 18, 2021	15.40	15.61	15.40	15.54	15.45	441,400
Jun. 17, 2021	15.48	15.56	15.39	15.43	15.34	261,400
Jun. 16, 2021	15.46	15.51	15.39	15.46	15.37	153,200
Jun. 15, 2021	15.41	15.54	15.39	15.46	15.37	198,500
Jun. 14, 2021	15.82	15.85	15.49	15.50	15.41	154,400
Jun. 11, 2021	15.84	15.90	15.67	15.75	15.65	156,200
Jun. 10, 2021	15.74	15.85	15.63	15.69	15.60	188,100
Jun. 09, 2021	15.74	15.75	15.56	15.65	15.56	162,000
Jun. 08, 2021	15.78	15.83	15.55	15.78	15.68	190,000
Jun. 07, 2021	15.71	16.02	15.59	15.66	15.57	253,100
Jun. 04, 2021	15.86	15.99	15.56	15.65	15.56	368,900
Jun. 03, 2021	15.47	16.10	15.34	15.92	15.82	854,600
Jun. 02, 2021	15.76	15.78	15.42	15.65	15.56	1,103,600
Jun. 01, 2021	15.73	15.99	15.63	15.65	15.56	214,600
May 28, 2021	15.89	15.95	15.54	15.63	15.54	226,000
May 27, 2021	15.79	15.87	15.51	15.82	15.72	266,800
May 26, 2021	15.68	16.07	15.57	15.99	15.89	324,600
May 25, 2021	15.65	16.13	15.52	15.55	15.46	265,300
May 24, 2021	15.63	15.85	15.57	15.68	15.59	306,600
May 21, 2021	15.70	15.77	15.47	15.54	15.45	199,300
May 20, 2021	15.78	15.78	15.51	15.58	15.49	227,600
May 19, 2021	15.63	15.77	15.50	15.62	15.53	260,000
May 18, 2021	15.89	16.06	15.74	15.88	15.78	252,500
May 17, 2021	15.68	16.07	15.50	15.90	15.80	352,800
May 14, 2021	15.75	16.11	15.56	15.80	15.70	318,800
May 13, 2021	15.54	15.74	15.03	15.34	15.25	268,800
May 12, 2021	15.95	15.98	15.34	15.50	15.41	264,300
May 11, 2021	15.86	16.04	15.60	15.98	15.88	509,300
May 10, 2021	16.68	16.75	16.08	16.08	15.98	208,600
May 07, 2021	16.49	16.81	16.43	16.64	16.54	184,000
May 06, 2021	16.68	16.88	16.37	16.49	16.39	253,100
May 05, 2021	17.15	17.32	16.72	16.72	16.62	155,200
May 04, 2021	17.47	17.50	17.02	17.14	17.04	267,900
May 03, 2021	17.64	17.71	17.26	17.47	17.36	220,500
Apr. 30, 2021	17.73	17.84	17.56	17.73	17.62	282,500
Apr. 29, 2021	17.20	17.82	17.20	17.74	17.63	516,000
Apr. 28, 2021	16.71	17.20	16.56	17.20	17.10	368,400
Apr. 27, 2021	16.89	16.98	16.63	16.74	16.64	205,100
Apr. 26, 2021	16.36	16.91	16.25	16.89	16.79	321,400
Apr. 23, 2021	16.29	16.52	16.11	16.20	16.10	268,700
Apr. 22, 2021	16.65	16.68	16.14	16.31	16.21	336,600
Apr. 21, 2021	16.22	16.55	16.07	16.54	16.44	577,500
Apr. 20, 2021	17.16	17.55	16.01	16.22	16.12	827,200
Apr. 19, 2021	17.60	17.95	17.13	17.26	17.16	1,557,500
Apr. 16, 2021	16.38	16.43	16.05	16.17	16.07	143,100
Apr. 15, 2021	16.24	16.53	16.11	16.30	16.20	300,000
Apr. 14, 2021	16.20	16.40	16.02	16.05	15.95	303,100
Apr. 13, 2021	16.32	16.48	16.10	16.25	16.15	238,300
Apr. 12, 2021	16.72	16.72	16.14	16.38	16.28	268,700
Apr. 09, 2021	16.46	16.64	16.25	16.52	16.42	231,300
Apr. 08, 2021	16.76	17.01	16.43	16.50	16.40	321,100
Apr. 07, 2021	17.10	17.17	16.66	16.76	16.66	507,200
Apr. 06, 2021	16.32	16.86	16.32	16.76	16.66	353,500
Apr. 05, 2021	16.54	16.68	16.02	16.32	16.22	252,900
Apr. 01, 2021	15.72	16.28	15.70	16.24	16.14	327,600
Mar. 31, 2021	15.81	16.08	15.65	15.74	15.64	198,500
Mar. 30, 2021	15.93	16.20	15.79	15.80	15.70	382,600
Mar. 29, 2021	16.05	16.26	15.87	15.95	15.85	191,400
Mar. 26, 2021	16.72	16.72	15.91	16.15	16.05	301,200
Mar. 25, 2021	17.03	17.03	16.41	16.81	16.71	302,900
Mar. 24, 2021	17.14	18.37	16.61	17.27	17.17	2,533,100
Mar. 23, 2021	17.31	17.45	17.09	17.11	17.01	276,100
Mar. 22, 2021	17.66	17.90	17.25	17.32	17.22	179,000
Mar. 19, 2021	17.75	17.99	17.48	17.53	17.42	171,600
Mar. 18, 2021	18.22	18.28	17.72	17.73	17.62	194,600
Mar. 17, 2021	18.90	18.90	18.14	18.27	18.16	205,900
Mar. 16, 2021	18.79	18.94	18.30	18.88	18.77	532,600
Mar. 15, 2021	18.33	19.00	18.30	18.76	18.65	528,600
Mar. 12, 2021	18.30	18.44	17.72	18.26	18.15	2,190,000
Mar. 11, 2021	20.01	20.22	19.29	20.13	20.01	227,300
Mar. 10, 2021	20.05	20.14	19.71	19.94	19.82	144,500
Mar. 09, 2021	20.00	20.22	19.91	19.97	19.85	123,000
Mar. 08, 2021	19.98	20.00	19.40	20.00	19.88	242,700
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...

S&P/TSX20,173.35+8.39(+0.04%)

S&P 5004,401.46-20.84(-0.47%)

DOW35,058.52-85.79(-0.24%)

CAD/USD0.7952+0.0016(+0.20%)

CRUDE OIL72.21+0.56(+0.78%)

BTC-CAD49,968.42+3,683.55(+7.96%)

Manchester United plc (MANU)

S&P/TSX
20,173.35
+8.39(+0.04%)

S&P 500
4,401.46
-20.84(-0.47%)

DOW
35,058.52
-85.79(-0.24%)

CAD/USD
0.7952
+0.0016(+0.20%)

CRUDE OIL
72.21
+0.56(+0.78%)

BTC-CAD
49,968.42
+3,683.55(+7.96%)